CENX - CENTURY ALUMINUM CO
49.65
1.250 2.518%
Share volume: 1,770,308
Last Updated: 03-27-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$48.40
1.25
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $48.40 | $48.40 | $51.13 | $51.13 | $47.62 | $47.62 | $49.65 | $49.65 | 1,770,308 | $1,762,402.00 |
| 03-26-2026 | $48.87 | $48.87 | $49.93 | $49.93 | $48.14 | $48.14 | $48.40 | $48.40 | 1,483,481 | $1,483,481.00 |
| 03-25-2026 | $51.14 | $51.14 | $51.38 | $51.38 | $49.97 | $49.97 | $50.19 | $50.19 | 1,059,514 | $1,059,514.00 |
| 03-24-2026 | $46.49 | $46.49 | $51.35 | $51.35 | $46.35 | $46.35 | $50.23 | $50.23 | 2,561,525 | $2,561,525.00 |
| 03-23-2026 | $49.57 | $49.57 | $51.98 | $51.98 | $46.40 | $46.40 | $46.48 | $46.48 | 3,589,990 | $3,589,990.00 |
| 03-20-2026 | $49.40 | $49.40 | $51.44 | $51.44 | $48.16 | $48.16 | $48.97 | $48.97 | 3,647,532 | $3,647,532.00 |
| 03-19-2026 | $50.52 | $50.52 | $50.92 | $50.92 | $48.25 | $48.25 | $49.65 | $49.65 | 3,162,666 | $3,162,666.00 |
| 03-18-2026 | $55.68 | $55.68 | $56.57 | $56.57 | $52.89 | $52.89 | $55.34 | $55.34 | 1,974,791 | $1,974,791.00 |
| 03-17-2026 | $56.00 | $56.00 | $59.09 | $59.09 | $55.77 | $55.77 | $56.49 | $56.49 | 2,269,649 | $2,269,649.00 |
| 03-16-2026 | $55.00 | $55.00 | $56.83 | $56.83 | $53.89 | $53.89 | $55.65 | $55.65 | 2,169,899 | $2,169,899.00 |